KissMeData/282720/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,211100,303898040,9590,9590,9590,9590,121
20250220,211000,303898040,9590,9590,9590,9590,0
20250220,210900,303898040,9590,9590,9590,9590,0
20250220,210800,303898040,9590,9590,9590,9590,0
20250220,210700,303898040,9590,9590,9590,9590,0
20250220,210600,303898040,9590,9590,9590,9590,0
20250220,210500,303898040,9590,9590,9590,9590,0
20250220,210400,303898040,9590,9590,9590,9590,0
20250220,210300,303898040,9590,9590,9590,9590,0
20250220,210200,303898040,9590,9590,9590,9590,0
20250220,210100,303898040,9590,9590,9590,9590,0
20250220,210000,303898040,9590,9590,9590,9590,0
20250220,205900,303898040,9590,9590,9590,9590,0
20250220,205800,303898040,9590,9590,9590,9590,0
20250220,205700,303898040,9590,9590,9590,9590,0
20250220,205600,303898040,9590,9590,9590,9590,0
20250220,205500,303898040,9590,9590,9590,9590,0
20250220,205400,303898040,9590,9590,9590,9590,0
20250220,205300,303898040,9590,9590,9590,9590,0
20250220,205200,303898040,9590,9590,9590,9590,0
20250220,205100,303898040,9590,9590,9590,9590,0
20250220,205000,303898040,9590,9590,9590,9590,0
20250220,204900,303898040,9590,9590,9590,9590,0
20250220,204800,303898040,9590,9590,9590,9590,0
20250220,204700,303898040,9590,9590,9590,9590,0
20250220,204600,303898040,9590,9590,9590,9590,0
20250220,204500,303898040,9590,9590,9590,9590,0
20250220,204400,303898040,9590,9590,9590,9590,0
20250220,204300,303898040,9590,9590,9590,9590,0
20250220,204200,303898040,9590,9590,9590,9590,0
20250220,204100,303898040,9590,9590,9590,9590,121
20250220,204000,303898040,9590,9590,9590,9590,0
20250220,203900,303898040,9590,9590,9590,9590,0
20250220,203800,303898040,9590,9590,9590,9590,0
20250220,203700,303898040,9590,9590,9590,9590,0
20250220,203600,303898040,9590,9590,9590,9590,0
20250220,203500,303898040,9590,9590,9590,9590,0
20250220,203400,303898040,9590,9590,9590,9590,0
20250220,203300,303898040,9590,9590,9590,9590,0
20250220,203200,303898040,9590,9590,9590,9590,0
20250220,203100,303898040,9590,9590,9590,9590,0
20250220,203000,303898040,9590,9590,9590,9590,0
20250220,202900,303898040,9590,9590,9590,9590,0
20250220,202800,303898040,9590,9590,9590,9590,0
20250220,202700,303898040,9590,9590,9590,9590,0
20250220,202600,303898040,9590,9590,9590,9590,0
20250220,202500,303898040,9590,9590,9590,9590,0
20250220,202400,303898040,9590,9590,9590,9590,0
20250220,202300,303898040,9590,9590,9590,9590,0
20250220,202200,303898040,9590,9590,9590,9590,0
20250220,202100,303898040,9590,9590,9590,9590,0
20250220,202000,303898040,9590,9590,9590,9590,0
20250220,201900,303898040,9590,9590,9590,9590,0
20250220,201800,303898040,9590,9590,9590,9590,0
20250220,201700,303898040,9590,9590,9590,9590,0
20250220,201600,303898040,9590,9590,9590,9590,0
20250220,201500,303898040,9590,9590,9590,9590,0
20250220,201400,303898040,9590,9590,9590,9590,0
20250220,201300,303898040,9590,9590,9590,9590,0
20250220,201200,303898040,9590,9590,9590,9590,0
20250220,201100,303898040,9590,9590,9590,9590,121
20250220,201000,303898040,9590,9590,9590,9590,0
20250220,200900,303898040,9590,9590,9590,9590,0
20250220,200800,303898040,9590,9590,9590,9590,0
20250220,200700,303898040,9590,9590,9590,9590,0
20250220,200600,303898040,9590,9590,9590,9590,0
20250220,200500,303898040,9590,9590,9590,9590,0
20250220,200400,303898040,9590,9590,9590,9590,0
20250220,200300,303898040,9590,9590,9590,9590,0
20250220,200200,303898040,9590,9590,9590,9590,0
20250220,200100,303898040,9590,9590,9590,9590,0
20250220,200000,303898040,9590,9590,9590,9590,0
20250220,195900,303898040,9590,9590,9590,9590,0
20250220,195800,303898040,9590,9590,9590,9590,0
20250220,195700,303898040,9590,9590,9590,9590,0
20250220,195600,303898040,9590,9590,9590,9590,0
20250220,195500,303898040,9590,9590,9590,9590,0
20250220,195400,303898040,9590,9590,9590,9590,0
20250220,195300,303898040,9590,9590,9590,9590,0
20250220,195200,303898040,9590,9590,9590,9590,0
20250220,195100,303898040,9590,9590,9590,9590,0
20250220,195000,303898040,9590,9590,9590,9590,0
20250220,194900,303898040,9590,9590,9590,9590,0
20250220,194800,303898040,9590,9590,9590,9590,0
20250220,194700,303898040,9590,9590,9590,9590,0
20250220,194600,303898040,9590,9590,9590,9590,0
20250220,194500,303898040,9590,9590,9590,9590,0
20250220,194400,303898040,9590,9590,9590,9590,0
20250220,194300,303898040,9590,9590,9590,9590,0
20250220,194200,303898040,9590,9590,9590,9590,0
20250220,194100,303898040,9590,9590,9590,9590,121
20250220,194000,303898040,9590,9590,9590,9590,0
20250220,193900,303898040,9590,9590,9590,9590,0
20250220,193800,303898040,9590,9590,9590,9590,0
20250220,193700,303898040,9590,9590,9590,9590,0
20250220,193600,303898040,9590,9590,9590,9590,0
20250220,193500,303898040,9590,9590,9590,9590,0
20250220,193400,303898040,9590,9590,9590,9590,0
20250220,193300,303898040,9590,9590,9590,9590,0
20250220,193200,303898040,9590,9590,9590,9590,0
20250220,193100,303898040,9590,9590,9590,9590,0
20250220,193000,303898040,9590,9590,9590,9590,0
20250220,192900,303898040,9590,9590,9590,9590,0
20250220,192800,303898040,9590,9590,9590,9590,0
20250220,192700,303898040,9590,9590,9590,9590,0
20250220,192600,303898040,9590,9590,9590,9590,0
20250220,192500,303898040,9590,9590,9590,9590,0
20250220,192400,303898040,9590,9590,9590,9590,0
20250220,192300,303898040,9590,9590,9590,9590,0
20250220,192200,303898040,9590,9590,9590,9590,0
20250220,192100,303898040,9590,9590,9590,9590,0
20250220,192000,303898040,9590,9590,9590,9590,0
20250220,191900,303898040,9590,9590,9590,9590,0
20250220,191800,303898040,9590,9590,9590,9590,0
20250220,191700,303898040,9590,9590,9590,9590,0
20250220,191600,303898040,9590,9590,9590,9590,0
20250220,191500,303898040,9590,9590,9590,9590,0
20250220,191400,303898040,9590,9590,9590,9590,0
20250220,191300,303898040,9590,9590,9590,9590,0
20250220,191200,303898040,9590,9590,9590,9590,0
20250220,191100,303898040,9590,9590,9590,9590,121
20250220,191000,303898040,9590,9590,9590,9590,0
20250220,190900,303898040,9590,9590,9590,9590,0
20250220,190800,303898040,9590,9590,9590,9590,0
20250220,190700,303898040,9590,9590,9590,9590,0
20250220,190600,303898040,9590,9590,9590,9590,0
20250220,190500,303898040,9590,9590,9590,9590,0
20250220,190400,303898040,9590,9590,9590,9590,0
20250220,190300,303898040,9590,9590,9590,9590,0
20250220,190200,303898040,9590,9590,9590,9590,0
20250220,190100,303898040,9590,9590,9590,9590,0
20250220,190000,303898040,9590,9590,9590,9590,0
20250220,185900,303898040,9590,9590,9590,9590,0
20250220,185800,303898040,9590,9590,9590,9590,0
20250220,185700,303898040,9590,9590,9590,9590,0
20250220,185600,303898040,9590,9590,9590,9590,0
20250220,185500,303898040,9590,9590,9590,9590,0
20250220,185400,303898040,9590,9590,9590,9590,0
20250220,185300,303898040,9590,9590,9590,9590,0
20250220,185200,303898040,9590,9590,9590,9590,0
20250220,185100,303898040,9590,9590,9590,9590,0
20250220,185000,303898040,9590,9590,9590,9590,0
20250220,184900,303898040,9590,9590,9590,9590,0
20250220,184800,303898040,9590,9590,9590,9590,0
20250220,184700,303898040,9590,9590,9590,9590,0
20250220,184600,303898040,9590,9590,9590,9590,0
20250220,184500,303898040,9590,9590,9590,9590,0
20250220,184400,303898040,9590,9590,9590,9590,0
20250220,184300,303898040,9590,9590,9590,9590,0
20250220,184200,303898040,9590,9590,9590,9590,0
20250220,184100,303898040,9590,9590,9590,9590,121
20250220,184000,303898040,9590,9590,9590,9590,0
20250220,183900,303898040,9590,9590,9590,9590,0
20250220,183800,303898040,9590,9590,9590,9590,0
20250220,183700,303898040,9590,9590,9590,9590,0
20250220,183600,303898040,9590,9590,9590,9590,0
20250220,183500,303898040,9590,9590,9590,9590,0
20250220,183400,303898040,9590,9590,9590,9590,0
20250220,183300,303898040,9590,9590,9590,9590,0
20250220,183200,303898040,9590,9590,9590,9590,0
20250220,183100,303898040,9590,9590,9590,9590,0
20250220,183000,303898040,9590,9590,9590,9590,0
20250220,182900,303898040,9590,9590,9590,9590,0
20250220,182800,303898040,9590,9590,9590,9590,0
20250220,182700,303898040,9590,9590,9590,9590,0
20250220,182600,303898040,9590,9590,9590,9590,0
20250220,182500,303898040,9590,9590,9590,9590,0
20250220,182400,303898040,9590,9590,9590,9590,0
20250220,182300,303898040,9590,9590,9590,9590,0
20250220,182200,303898040,9590,9590,9590,9590,0
20250220,182100,303898040,9590,9590,9590,9590,0
20250220,182000,303898040,9590,9590,9590,9590,0
20250220,181900,303898040,9590,9590,9590,9590,0
20250220,181800,303898040,9590,9590,9590,9590,0
20250220,181700,303898040,9590,9590,9590,9590,0
20250220,181600,303898040,9590,9590,9590,9590,0
20250220,181500,303898040,9590,9590,9590,9590,0
20250220,181400,303898040,9590,9590,9590,9590,0
20250220,181300,303898040,9590,9590,9590,9590,0
20250220,181200,303898040,9590,9590,9590,9590,0
20250220,181100,303898040,9590,9590,9590,9590,121
20250220,181000,303898040,9590,9590,9590,9590,0
20250220,180900,303898040,9590,9590,9590,9590,0
20250220,180800,303898040,9590,9590,9590,9590,0
20250220,180700,303898040,9590,9590,9590,9590,0
20250220,180600,303898040,9590,9590,9590,9590,0
20250220,180500,303898040,9590,9590,9590,9590,0
20250220,180400,303898040,9590,9590,9590,9590,0
20250220,180300,303898040,9590,9590,9590,9590,0
20250220,180200,303898040,9590,9590,9590,9590,0
20250220,180100,303898040,9590,9590,9590,9590,0
20250220,180000,303898040,9590,9590,9590,9590,0
20250220,175900,303898040,9590,9590,9590,9590,0
20250220,175800,303898040,9590,9590,9590,9590,0
20250220,175700,303898040,9590,9590,9590,9590,0
20250220,175600,303898040,9590,9590,9590,9590,0
20250220,175500,303898040,9590,9590,9590,9590,0
20250220,175400,303898040,9590,9590,9590,9590,0
20250220,175300,303898040,9590,9590,9590,9590,0
20250220,175200,303898040,9590,9590,9590,9590,0
20250220,175100,303898040,9590,9590,9590,9590,0
20250220,175000,303898040,9590,9590,9590,9590,0
20250220,174900,303898040,9590,9590,9590,9590,0
20250220,174800,303898040,9590,9590,9590,9590,0
20250220,174700,303898040,9590,9590,9590,9590,0
20250220,174600,303898040,9590,9590,9590,9590,0
20250220,174500,303898040,9590,9590,9590,9590,0
20250220,174400,303898040,9590,9590,9590,9590,0
20250220,174300,303898040,9590,9590,9590,9590,0
20250220,174200,303898040,9590,9590,9590,9590,0
20250220,174100,303898040,9590,9590,9590,9590,121
20250220,174000,303898040,9590,9590,9590,9590,0
20250220,173900,303898040,9590,9590,9590,9590,0
20250220,173800,303898040,9590,9590,9590,9590,0
20250220,173700,303898040,9590,9590,9590,9590,0
20250220,173600,303898040,9590,9590,9590,9590,0
20250220,173500,303898040,9590,9590,9590,9590,0
20250220,173400,303898040,9590,9590,9590,9590,0
20250220,173300,303898040,9590,9590,9590,9590,0
20250220,173200,303898040,9590,9590,9590,9590,0
20250220,173100,303898040,9590,9590,9590,9590,0
20250220,173000,303898040,9590,9590,9590,9590,0
20250220,172900,303898040,9590,9590,9590,9590,0
20250220,172800,303898040,9590,9590,9590,9590,0
20250220,172700,303898040,9590,9590,9590,9590,0
20250220,172600,303898040,9590,9590,9590,9590,0
20250220,172500,303898040,9590,9590,9590,9590,0
20250220,172400,303898040,9590,9590,9590,9590,0
20250220,172300,303898040,9590,9590,9590,9590,0
20250220,172200,303898040,9590,9590,9590,9590,0
20250220,172100,303898040,9590,9590,9590,9590,0
20250220,172000,303898040,9590,9590,9590,9590,0
20250220,171900,303898040,9590,9590,9590,9590,0
20250220,171800,303898040,9590,9590,9590,9590,0
20250220,171700,303898040,9590,9590,9590,9590,0
20250220,171600,303898040,9590,9590,9590,9590,0
20250220,171500,303898040,9590,9590,9590,9590,0
20250220,171400,303898040,9590,9590,9590,9590,0
20250220,171300,303898040,9590,9590,9590,9590,0
20250220,171200,303898040,9590,9590,9590,9590,0
20250220,171100,303898040,9590,9590,9590,9590,121
20250220,171000,303898040,9590,9590,9590,9590,0
20250220,170900,303898040,9590,9590,9590,9590,0
20250220,170800,303898040,9590,9590,9590,9590,0
20250220,170700,303898040,9590,9590,9590,9590,0
20250220,170600,303898040,9590,9590,9590,9590,0
20250220,170500,303898040,9590,9590,9590,9590,0
20250220,170400,303898040,9590,9590,9590,9590,0
20250220,170300,303898040,9590,9590,9590,9590,0
20250220,170200,303898040,9590,9590,9590,9590,0
20250220,170100,303898040,9590,9590,9590,9590,0
20250220,170000,303898040,9590,9590,9590,9590,0
20250220,165900,303898040,9590,9590,9590,9590,0
20250220,165800,303898040,9590,9590,9590,9590,0
20250220,165700,303898040,9590,9590,9590,9590,0
20250220,165600,303898040,9590,9590,9590,9590,0
20250220,165500,303898040,9590,9590,9590,9590,0
20250220,165400,303898040,9590,9590,9590,9590,0
20250220,165300,303898040,9590,9590,9590,9590,0
20250220,165200,303898040,9590,9590,9590,9590,0
20250220,165100,303898040,9590,9590,9590,9590,0
20250220,165000,303898040,9590,9590,9590,9590,0
20250220,164900,303898040,9590,9590,9590,9590,0
20250220,164800,303898040,9590,9590,9590,9590,0
20250220,164700,303898040,9590,9590,9590,9590,0
20250220,164600,303898040,9590,9590,9590,9590,0
20250220,164500,303898040,9590,9590,9590,9590,0
20250220,164400,303898040,9590,9590,9590,9590,0
20250220,164300,303898040,9590,9590,9590,9590,0
20250220,164200,303898040,9590,9590,9590,9590,0
20250220,164100,303898040,9590,9590,9590,9590,121
20250220,164000,303898040,9590,9590,9590,9590,0
20250220,163900,303898040,9590,9590,9590,9590,0
20250220,163800,303898040,9590,9590,9590,9590,0
20250220,163700,303898040,9590,9590,9590,9590,0
20250220,163600,303898040,9590,9590,9590,9590,0
20250220,163500,303898040,9590,9590,9590,9590,0
20250220,163400,303898040,9590,9590,9590,9590,0
20250220,163300,303898040,9590,9590,9590,9590,0
20250220,163200,303898040,9590,9590,9590,9590,0
20250220,163100,303898040,9590,9590,9590,9590,0
20250220,163000,303898040,9590,9590,9590,9590,0
20250220,162900,303898040,9590,9590,9590,9590,0
20250220,162800,303898040,9590,9590,9590,9590,0
20250220,162700,303898040,9590,9590,9590,9590,0
20250220,162600,303898040,9590,9590,9590,9590,0
20250220,162500,303898040,9590,9590,9590,9590,0
20250220,162400,303898040,9590,9590,9590,9590,0
20250220,162300,303898040,9590,9590,9590,9590,0
20250220,162200,303898040,9590,9590,9590,9590,0
20250220,162100,303898040,9590,9590,9590,9590,0
20250220,162000,303898040,9590,9590,9590,9590,0
20250220,161900,303898040,9590,9590,9590,9590,0
20250220,161800,303898040,9590,9590,9590,9590,0
20250220,161700,303898040,9590,9590,9590,9590,0
20250220,161600,303898040,9590,9590,9590,9590,0
20250220,161500,303898040,9590,9590,9590,9590,0
20250220,161400,303898040,9590,9590,9590,9590,0
20250220,161300,303898040,9590,9590,9590,9590,0
20250220,161200,303898040,9590,9590,9590,9590,0
20250220,161100,303898040,9590,9590,9590,9590,121
20250220,161000,303898040,9590,9590,9590,9590,0
20250220,160900,303898040,9590,9590,9590,9590,0
20250220,160800,303898040,9590,9590,9590,9590,0
20250220,160700,303898040,9590,9590,9590,9590,0
20250220,160600,303898040,9590,9590,9590,9590,0
20250220,160500,303898040,9590,9590,9590,9590,0
20250220,160400,303898040,9590,9590,9590,9590,0
20250220,160300,303898040,9590,9590,9590,9590,0
20250220,160200,303898040,9590,9590,9590,9590,0
20250220,160100,303898040,9590,9590,9590,9590,0
20250220,160000,303898040,9590,9590,9590,9590,0
20250220,155900,303898040,9590,9590,9590,9590,0
20250220,155800,303898040,9590,9590,9590,9590,0
20250220,155700,303898040,9590,9590,9590,9590,0
20250220,155600,303898040,9590,9590,9590,9590,0
20250220,155500,303898040,9590,9590,9590,9590,0
20250220,155400,303898040,9590,9590,9590,9590,0
20250220,155300,303898040,9590,9590,9590,9590,0
20250220,155200,303898040,9590,9590,9590,9590,0
20250220,155100,303898040,9590,9590,9590,9590,0
20250220,155000,303898040,9590,9590,9590,9590,0
20250220,154900,303898040,9590,9590,9590,9590,0
20250220,154800,303898040,9590,9590,9590,9590,0
20250220,154700,303898040,9590,9590,9590,9590,0
20250220,154600,303898040,9590,9590,9590,9590,0
20250220,154500,303898040,9590,9590,9590,9590,0
20250220,154400,303898040,9590,9590,9590,9590,0
20250220,154300,303898040,9590,9590,9590,9590,0
20250220,154200,303898040,9590,9590,9590,9590,0
20250220,154100,303898040,9590,9590,9590,9590,121
20250220,154000,303898040,9590,9590,9590,9590,0
20250220,153900,303898040,9590,9590,9590,9590,0
20250220,153800,303898040,9590,9590,9590,9590,0
20250220,153700,303898040,9590,9590,9590,9590,0
20250220,153600,303898040,9590,9590,9590,9590,0
20250220,153500,303898040,9590,9590,9590,9590,0
20250220,153400,303898040,9590,9590,9590,9590,0
20250220,153300,303898040,9590,9590,9590,9590,0
20250220,153200,303898040,9590,9590,9590,9590,0
20250220,153100,303898040,9590,9590,9590,9590,0
20250220,153000,303898040,9590,9590,9590,9590,121
20250220,152900,302737650,9590,9590,9590,9590,0
20250220,152800,302737650,9590,9590,9590,9590,0
20250220,152700,302737650,9590,9590,9590,9590,0
20250220,152600,302737650,9590,9590,9590,9590,0
20250220,152500,302737650,9590,9590,9590,9590,0
20250220,152400,302737650,9590,9590,9590,9590,0
20250220,152300,302737650,9590,9590,9590,9590,0
20250220,152200,302737650,9590,9590,9590,9590,0
20250220,152100,302737650,9590,9590,9590,9590,0
20250220,152000,302737650,9590,9590,9590,9590,0
20250220,151900,302737650,9590,9580,9610,9580,13
20250220,151800,302612970,9580,9610,9610,9580,82
20250220,151700,301827350,9610,9610,9610,9610,5
20250220,151600,301779300,9610,9610,9610,9610,0
20250220,151500,301779300,9610,9610,9610,9610,0
20250220,151400,301779300,9610,9610,9610,9610,6
20250220,151300,301721640,9610,9610,9610,9610,0
20250220,151200,301721640,9610,9610,9610,9610,0
20250220,151100,301721640,9610,9610,9610,9610,12
20250220,151000,301606320,9570,9570,9570,9570,0
20250220,150900,301606320,9570,9610,9610,9570,3
20250220,150800,301577530,9610,9610,9610,9610,0
20250220,150700,301577530,9610,9570,9610,9570,200
20250220,150600,299663450,9610,9560,9610,9560,210
20250220,150500,297655700,9620,9620,9620,9620,0
20250220,150400,297655700,9620,9620,9620,9620,2
20250220,150300,297636460,9560,9590,9590,9560,395
20250220,150200,293858540,9630,9630,9630,9630,4
20250220,150100,293820020,9560,9560,9560,9560,0
20250220,150000,293820020,9560,9600,9600,9560,1693
20250220,145900,277617740,9640,9640,9640,9640,0
20250220,145800,277617740,9640,9640,9640,9640,0
20250220,145700,277617740,9640,9640,9640,9640,0
20250220,145600,277617740,9640,9640,9640,9640,0
20250220,145500,277617740,9640,9640,9640,9640,2
20250220,145400,277598460,9590,9610,9610,9590,29
20250220,145300,277320010,9640,9640,9640,9640,0
20250220,145200,277320010,9640,9640,9640,9640,0
20250220,145100,277320010,9640,9640,9640,9640,13
20250220,145000,277194690,9640,9640,9640,9640,0
20250220,144900,277194690,9640,9640,9640,9640,0
20250220,144800,277194690,9640,9640,9640,9640,0
20250220,144700,277194690,9640,9640,9640,9640,0
20250220,144600,277194690,9640,9640,9640,9640,0
20250220,144500,277194690,9640,9640,9640,9640,0
20250220,144400,277194690,9640,9640,9640,9640,0
20250220,144300,277194690,9640,9640,9640,9640,70
20250220,144200,276519890,9630,9630,9630,9630,0
20250220,144100,276519890,9630,9630,9630,9630,117
20250220,144000,275393180,9620,9620,9620,9620,400
20250220,143900,271545180,9620,9620,9620,9620,0
20250220,143800,271545180,9620,9620,9620,9620,0
20250220,143700,271545180,9620,9620,9620,9620,1
20250220,143600,271535560,9630,9630,9630,9630,60
20250220,143500,270957760,9630,9630,9630,9630,127
20250220,143400,269734750,9630,9630,9630,9630,0
20250220,143300,269734750,9630,9630,9630,9630,1
20250220,143200,269725120,9590,9590,9590,9590,0
20250220,143100,269725120,9590,9590,9590,9590,0
20250220,143000,269725120,9590,9590,9590,9590,0
20250220,142900,269725120,9590,9590,9590,9590,150
20250220,142800,268286620,9590,9590,9590,9590,0
20250220,142700,268286620,9590,9590,9590,9590,1
20250220,142600,268277030,9590,9590,9590,9590,0
20250220,142500,268277030,9590,9590,9590,9590,0
20250220,142400,268277030,9590,9590,9590,9590,0
20250220,142300,268277030,9590,9590,9590,9590,0
20250220,142200,268277030,9590,9590,9590,9590,0
20250220,142100,268277030,9590,9590,9590,9590,0
20250220,142000,268277030,9590,9610,9610,9590,30
20250220,141900,267989060,9610,9610,9610,9610,5
20250220,141800,267941010,9610,9610,9610,9610,0
20250220,141700,267941010,9610,9610,9610,9610,0
20250220,141600,267941010,9610,9610,9610,9610,1
20250220,141500,267931400,9610,9610,9610,9610,0
20250220,141400,267931400,9610,9620,9620,9610,194
20250220,141300,266066960,9620,9640,9640,9620,68
20250220,141200,265412780,9630,9630,9630,9630,0
20250220,141100,265412780,9630,9630,9630,9630,0
20250220,141000,265412780,9630,9630,9630,9630,0
20250220,140900,265412780,9630,9630,9630,9630,653
20250220,140800,259124390,9630,9630,9630,9630,17
20250220,140700,258960680,9610,9610,9610,9610,0
20250220,140600,258960680,9610,9610,9610,9610,0
20250220,140500,258960680,9610,9610,9610,9610,0
20250220,140400,258960680,9610,9610,9610,9610,61
20250220,140300,258374470,9590,9590,9590,9590,0
20250220,140200,258374470,9590,9590,9590,9590,1
20250220,140100,258364880,9610,9610,9610,9610,0
20250220,140000,258364880,9610,9610,9610,9610,0
20250220,135900,258364880,9610,9610,9610,9610,0
20250220,135800,258364880,9610,9610,9610,9610,0
20250220,135700,258364880,9610,9610,9610,9610,0
20250220,135600,258364880,9610,9610,9610,9610,0
20250220,135500,258364880,9610,9610,9610,9610,1
20250220,135400,258355270,9580,9580,9580,9580,7
20250220,135300,258288210,9580,9580,9580,9580,40
20250220,135200,257905010,9580,9580,9580,9580,1
20250220,135100,257895430,9580,9580,9580,9580,11
20250220,135000,257790050,9580,9580,9580,9580,0
20250220,134900,257790050,9580,9580,9580,9580,0
20250220,134800,257790050,9580,9580,9580,9580,1
20250220,134700,257780470,9570,9570,9570,9570,0
20250220,134600,257780470,9570,9580,9580,9570,250
20250220,134500,255386970,9580,9580,9580,9580,0
20250220,134400,255386970,9580,9580,9580,9580,10
20250220,134300,255291170,9580,9580,9580,9580,0
20250220,134200,255291170,9580,9580,9580,9580,524
20250220,134100,250271250,9610,9610,9610,9610,1
20250220,134000,250261640,9580,9580,9580,9580,0
20250220,133900,250261640,9580,9590,9590,9580,138
20250220,133800,248939210,9590,9590,9590,9590,139
20250220,133700,247606200,9590,9590,9590,9590,188
20250220,133600,245803280,9600,9600,9600,9600,511
20250220,133500,240897680,9610,9610,9610,9610,0
20250220,133400,240897680,9610,9610,9610,9610,0
20250220,133300,240897680,9610,9610,9610,9610,1
20250220,133200,240888070,9610,9610,9610,9610,0
20250220,133100,240888070,9610,9610,9610,9610,0
20250220,133000,240888070,9610,9610,9610,9610,80
20250220,132900,240119270,9610,9610,9610,9610,0
20250220,132800,240119270,9610,9610,9610,9610,160
20250220,132700,238581670,9610,9610,9610,9610,1
20250220,132600,238572060,9590,9600,9600,9590,253
20250220,132500,236145040,9600,9600,9600,9600,177
20250220,132400,234445840,9600,9600,9600,9600,0
20250220,132300,234445840,9600,9600,9600,9600,0
20250220,132200,234445840,9600,9600,9600,9600,0
20250220,132100,234445840,9600,9600,9600,9600,880
20250220,132000,225997840,9600,9600,9600,9600,57
20250220,131900,225450640,9610,9610,9610,9610,452
20250220,131800,221106920,9630,9630,9630,9630,83
20250220,131700,220307630,9620,9620,9620,9620,0
20250220,131600,220307630,9620,9620,9620,9620,0
20250220,131500,220307630,9620,9620,9620,9620,0
20250220,131400,220307630,9620,9620,9620,9620,0
20250220,131300,220307630,9620,9620,9620,9620,0
20250220,131200,220307630,9620,9620,9620,9620,14
20250220,131100,220172950,9610,9610,9610,9610,0
20250220,131000,220172950,9610,9610,9610,9610,0
20250220,130900,220172950,9610,9610,9610,9610,0
20250220,130800,220172950,9610,9610,9610,9610,0
20250220,130700,220172950,9610,9610,9610,9610,39
20250220,130600,219798160,9610,9610,9610,9610,0
20250220,130500,219798160,9610,9610,9610,9610,0
20250220,130400,219798160,9610,9610,9610,9610,0
20250220,130300,219798160,9610,9610,9610,9610,2
20250220,130200,219778940,9620,9620,9620,9620,0
20250220,130100,219778940,9620,9620,9620,9620,0
20250220,130000,219778940,9620,9620,9620,9620,0
20250220,125900,219778940,9620,9620,9620,9620,0
20250220,125800,219778940,9620,9620,9620,9620,86
20250220,125700,218951620,9630,9630,9630,9630,0
20250220,125600,218951620,9630,9630,9630,9630,0
20250220,125500,218951620,9630,9630,9630,9630,0
20250220,125400,218951620,9630,9630,9630,9630,0
20250220,125300,218951620,9630,9630,9630,9630,0
20250220,125200,218951620,9630,9630,9630,9630,1
20250220,125100,218941990,9620,9620,9620,9620,0
20250220,125000,218941990,9620,9620,9620,9620,0
20250220,124900,218941990,9620,9620,9620,9620,0
20250220,124800,218941990,9620,9620,9620,9620,228
20250220,124700,216748630,9620,9620,9620,9620,0
20250220,124600,216748630,9620,9620,9620,9620,1
20250220,124500,216739010,9630,9630,9630,9630,8
20250220,124400,216661970,9650,9650,9650,9650,0
20250220,124300,216661970,9650,9650,9650,9650,100
20250220,124200,215696970,9650,9650,9650,9650,0
20250220,124100,215696970,9650,9650,9650,9650,9
20250220,124000,215610120,9620,9620,9620,9620,0
20250220,123900,215610120,9620,9620,9620,9620,0
20250220,123800,215610120,9620,9620,9620,9620,0
20250220,123700,215610120,9620,9620,9620,9620,213
20250220,123600,213561060,9620,9620,9620,9620,0
20250220,123500,213561060,9620,9620,9620,9620,0
20250220,123400,213561060,9620,9620,9620,9620,0
20250220,123300,213561060,9620,9620,9620,9620,0
20250220,123200,213561060,9620,9620,9620,9620,0
20250220,123100,213561060,9620,9620,9620,9620,0
20250220,123000,213561060,9620,9620,9620,9620,0
20250220,122900,213561060,9620,9620,9620,9620,0
20250220,122800,213561060,9620,9620,9620,9620,0
20250220,122700,213561060,9620,9620,9620,9620,0
20250220,122600,213561060,9620,9620,9620,9620,0
20250220,122500,213561060,9620,9620,9620,9620,0
20250220,122400,213561060,9620,9630,9630,9620,149
20250220,122300,212126390,9630,9640,9640,9630,326
20250220,122200,208985140,9640,9640,9640,9640,100
20250220,122100,208021140,9640,9640,9640,9640,128
20250220,122000,206787220,9640,9640,9640,9640,0
20250220,121900,206787220,9640,9640,9640,9640,0
20250220,121800,206787220,9640,9640,9640,9640,2
20250220,121700,206767940,9640,9640,9640,9640,0
20250220,121600,206767940,9640,9640,9640,9640,8
20250220,121500,206690820,9650,9650,9650,9650,13
20250220,121400,206565370,9650,9650,9650,9650,10
20250220,121300,206468870,9630,9630,9630,9630,0
20250220,121200,206468870,9630,9630,9630,9630,0
20250220,121100,206468870,9630,9630,9630,9630,0
20250220,121000,206468870,9630,9630,9630,9630,0
20250220,120900,206468870,9630,9630,9630,9630,0
20250220,120800,206468870,9630,9630,9630,9630,0
20250220,120700,206468870,9630,9630,9630,9630,0
20250220,120600,206468870,9630,9630,9630,9630,0
20250220,120500,206468870,9630,9630,9630,9630,0
20250220,120400,206468870,9630,9630,9630,9630,0
20250220,120300,206468870,9630,9630,9630,9630,0
20250220,120200,206468870,9630,9630,9630,9630,0
20250220,120100,206468870,9630,9640,9640,9630,30
20250220,120000,206179840,9670,9670,9670,9670,0
20250220,115900,206179840,9670,9670,9670,9670,0
20250220,115800,206179840,9670,9670,9670,9670,0
20250220,115700,206179840,9670,9670,9670,9670,0
20250220,115600,206179840,9670,9670,9670,9670,30
20250220,115500,205889740,9640,9640,9640,9640,0
20250220,115400,205889740,9640,9640,9640,9640,0
20250220,115300,205889740,9640,9640,9640,9640,0
20250220,115200,205889740,9640,9640,9640,9640,0
20250220,115100,205889740,9640,9650,9650,9640,18
20250220,115000,205716100,9670,9670,9670,9670,0
20250220,114900,205716100,9670,9670,9670,9670,0
20250220,114800,205716100,9670,9670,9670,9670,0
20250220,114700,205716100,9670,9670,9670,9670,0
20250220,114600,205716100,9670,9650,9670,9650,20
20250220,114500,205523080,9670,9670,9670,9670,0
20250220,114400,205523080,9670,9670,9670,9670,0
20250220,114300,205523080,9670,9670,9670,9670,5
20250220,114200,205474730,9670,9680,9680,9670,20
20250220,114100,205281230,9690,9690,9690,9690,0
20250220,114000,205281230,9690,9690,9690,9690,0
20250220,113900,205281230,9690,9660,9690,9660,200
20250220,113800,203347400,9660,9660,9660,9660,0
20250220,113700,203347400,9660,9660,9660,9660,0
20250220,113600,203347400,9660,9660,9660,9660,12
20250220,113500,203231480,9640,9640,9640,9640,0
20250220,113400,203231480,9640,9640,9640,9640,1
20250220,113300,203221840,9640,9640,9640,9640,0
20250220,113200,203221840,9640,9640,9640,9640,0
20250220,113100,203221840,9640,9640,9640,9640,0
20250220,113000,203221840,9640,9640,9640,9640,0
20250220,112900,203221840,9640,9640,9640,9640,30
20250220,112800,202932640,9640,9640,9640,9640,0
20250220,112700,202932640,9640,9640,9640,9640,27
20250220,112600,202672360,9650,9640,9650,9640,212
20250220,112500,200628630,9650,9650,9650,9650,55
20250220,112400,200097880,9650,9650,9650,9650,200
20250220,112300,198167880,9650,9650,9650,9650,25
20250220,112200,197926630,9650,9650,9650,9650,0
20250220,112100,197926630,9650,9650,9650,9650,0
20250220,112000,197926630,9650,9650,9650,9650,3
20250220,111900,197897680,9650,9650,9650,9650,0
20250220,111800,197897680,9650,9650,9650,9650,150
20250220,111700,196450180,9660,9660,9660,9660,205
20250220,111600,194469880,9660,9660,9660,9660,0
20250220,111500,194469880,9660,9660,9660,9660,0
20250220,111400,194469880,9660,9660,9660,9660,0
20250220,111300,194469880,9660,9660,9660,9660,0
20250220,111200,194469880,9660,9660,9660,9660,0
20250220,111100,194469880,9660,9660,9660,9660,0
20250220,111000,194469880,9660,9660,9660,9660,0
20250220,110900,194469880,9660,9660,9660,9660,26
20250220,110800,194218720,9660,9660,9660,9660,0
20250220,110700,194218720,9660,9660,9660,9660,1
20250220,110600,194209060,9670,9670,9670,9670,0
20250220,110500,194209060,9670,9670,9670,9670,0
20250220,110400,194209060,9670,9670,9670,9670,0
20250220,110300,194209060,9670,9670,9670,9670,5
20250220,110200,194160710,9680,9690,9690,9680,67
20250220,110100,193511610,9690,9690,9690,9690,10
20250220,110000,193414710,9690,9690,9690,9690,0
20250220,105900,193414710,9690,9690,9690,9690,0
20250220,105800,193414710,9690,9700,9700,9690,39
20250220,105700,193036670,9710,9680,9710,9680,105
20250220,105600,192017850,9650,9650,9650,9650,0
20250220,105500,192017850,9650,9650,9650,9650,0
20250220,105400,192017850,9650,9650,9650,9650,0
20250220,105300,192017850,9650,9650,9650,9650,11
20250220,105200,191911700,9680,9680,9680,9680,0
20250220,105100,191911700,9680,9680,9680,9680,153
20250220,105000,190430660,9700,9700,9700,9700,0
20250220,104900,190430660,9700,9700,9700,9700,9
20250220,104800,190343360,9700,9700,9700,9700,1
20250220,104700,190333660,9710,9710,9710,9710,10
20250220,104600,190236560,9690,9690,9690,9690,0
20250220,104500,190236560,9690,9690,9690,9690,0
20250220,104400,190236560,9690,9690,9690,9690,0
20250220,104300,190236560,9690,9690,9690,9690,74
20250220,104200,189519500,9690,9700,9700,9690,91
20250220,104100,188637570,9710,9710,9710,9710,252
20250220,104000,186190650,9710,9680,9710,9680,2608
20250220,103900,160899390,9610,9610,9610,9610,0
20250220,103800,160899390,9610,9610,9610,9610,0
20250220,103700,160899390,9610,9610,9610,9610,0
20250220,103600,160899390,9610,9610,9610,9610,0
20250220,103500,160899390,9610,9610,9610,9610,0
20250220,103400,160899390,9610,9610,9610,9610,0
20250220,103300,160899390,9610,9610,9610,9610,0
20250220,103200,160899390,9610,9610,9610,9610,200
20250220,103100,158977390,9610,9680,9680,9610,210
20250220,103000,156945290,9680,9610,9680,9610,85
20250220,102900,156122560,9620,9620,9620,9620,0
20250220,102800,156122560,9620,9620,9620,9620,500
20250220,102700,151312560,9620,9620,9620,9620,0
20250220,102600,151312560,9620,9620,9620,9620,100
20250220,102500,150350560,9620,9620,9620,9620,0
20250220,102400,150350560,9620,9620,9620,9620,1
20250220,102300,150340940,9620,9630,9630,9620,30
20250220,102200,150052140,9620,9620,9620,9620,0
20250220,102100,150052140,9620,9620,9620,9620,10
20250220,102000,149955940,9680,9680,9680,9680,50
20250220,101900,149471940,9680,9680,9680,9680,2
20250220,101800,149452580,9670,9660,9670,9660,2410
20250220,101700,126148020,9660,9600,9660,9600,467
20250220,101600,121638920,9600,9600,9600,9600,2
20250220,101500,121619720,9660,9650,9660,9650,253
20250220,101400,119176670,9650,9650,9650,9650,0
20250220,101300,119176670,9650,9650,9650,9650,0
20250220,101200,119176670,9650,9650,9650,9650,369
20250220,101100,115615820,9640,9610,9640,9600,428
20250220,101000,111494290,9600,9600,9600,9600,0
20250220,100900,111494290,9600,9600,9600,9600,149
20250220,100800,110063890,9640,9640,9640,9640,0
20250220,100700,110063890,9640,9640,9640,9640,0
20250220,100600,110063890,9640,9640,9640,9640,2
20250220,100500,110044610,9640,9600,9640,9600,3
20250220,100400,110015770,9620,9620,9620,9620,0
20250220,100300,110015770,9620,9620,9620,9620,0
20250220,100200,110015770,9620,9620,9620,9620,206
20250220,100100,108034050,9620,9620,9620,9620,0
20250220,100000,108034050,9620,9620,9620,9620,701
20250220,095900,101290430,9610,9610,9610,9610,11
20250220,095800,101184720,9610,9610,9610,9610,0
20250220,095700,101184720,9610,9610,9610,9610,30
20250220,095600,100896420,9620,9620,9620,9620,0
20250220,095500,100896420,9620,9600,9620,9600,64
20250220,095400,100282000,9620,9620,9620,9620,0
20250220,095300,100282000,9620,9620,9620,9620,0
20250220,095200,100282000,9620,9630,9630,9620,274
20250220,095100,97645750,9650,9650,9650,9650,0
20250220,095000,97645750,9650,9650,9650,9650,30
20250220,094900,97356250,9650,9650,9650,9650,0
20250220,094800,97356250,9650,9650,9650,9650,0
20250220,094700,97356250,9650,9650,9650,9650,108
20250220,094600,96314050,9620,9640,9640,9620,280
20250220,094500,93617450,9640,9640,9640,9640,12
20250220,094400,93501770,9640,9640,9640,9640,2
20250220,094300,93482490,9640,9640,9640,9640,2
20250220,094200,93463210,9640,9640,9640,9640,0
20250220,094100,93463210,9640,9640,9640,9640,181
20250220,094000,91718370,9640,9640,9640,9640,100
20250220,093900,90754370,9630,9630,9630,9630,1
20250220,093800,90744740,9630,9630,9630,9630,0
20250220,093700,90744740,9630,9580,9630,9560,638
20250220,093600,84639680,9570,9570,9570,9570,0
20250220,093500,84639680,9570,9600,9640,9570,412
20250220,093400,80696240,9600,9600,9600,9570,550
20250220,093300,75432110,9570,9570,9570,9570,0
20250220,093200,75432110,9570,9570,9570,9570,1
20250220,093100,75422540,9570,9600,9600,9570,31
20250220,093000,75125270,9600,9560,9600,9550,578
20250220,092900,69588710,9560,9600,9600,9550,893
20250220,092800,61039600,9610,9630,9630,9610,1473
20250220,092700,46867490,9670,9670,9670,9670,22
20250220,092600,46654750,9670,9630,9670,9630,17
20250220,092500,46490960,9670,9670,9670,9670,14
20250220,092400,46355580,9680,9680,9680,9680,0
20250220,092300,46355580,9680,9680,9680,9680,0
20250220,092200,46355580,9680,9630,9680,9630,61
20250220,092100,45768100,9640,9650,9650,9640,114
20250220,092000,44669130,9640,9640,9640,9640,50
20250220,091900,44187130,9640,9640,9640,9640,51
20250220,091800,43695490,9640,9650,9650,9640,53
20250220,091700,43184320,9650,9670,9670,9650,196
20250220,091600,41291100,9670,9670,9670,9670,120
20250220,091500,40130700,9710,9700,9710,9700,229
20250220,091400,37907850,9700,9700,9700,9700,2
20250220,091300,37888450,9700,9700,9700,9700,0
20250220,091200,37888450,9700,9700,9700,9700,49
20250220,091100,37413150,9710,9690,9710,9690,144
20250220,091000,36016660,9630,9690,9690,9630,700
20250220,090900,29253040,9680,9660,9680,9660,601
20250220,090800,23445360,9610,9680,9680,9610,475
20250220,090700,18857860,9670,9660,9670,9660,332
20250220,090600,15650010,9660,9660,9660,9660,0
20250220,090500,15650010,9660,9660,9660,9660,15
20250220,090400,15505110,9660,9640,9660,9640,11
20250220,090300,15399050,9640,9640,9640,9640,50
20250220,090200,14917050,9660,9600,9660,9580,681
20250220,090100,8385480,9600,9600,9600,9600,50
20250220,090000,7905480,9600,9650,9650,9600,822